ステート・ストリート・グローバル・アドバイザーズ株式会社 ステート・ストリート・スパイダー Ｓ＆Ｐ５００高配当株 ＥＴＦ
451Aその他/その他/State Street SPDR S&P 500 High Dividend ETF (JPY Unhedged)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 278.9 | 279.2 | 277.2 | 279.1 | +2.8 | +1.01% | 10,300 |
| 2026-03-12 | 277.6 | 277.6 | 275.6 | 276.3 | -3.5 | -1.25% | 47,750 |
| 2026-03-11 | 280.0 | 280.9 | 279.6 | 279.8 | +0.2 | +0.07% | 14,290 |
| 2026-03-10 | 281.9 | 281.9 | 279.0 | 279.6 | +0.1 | +0.04% | 10,130 |
| 2026-03-09 | 280.7 | 280.7 | 278.4 | 279.5 | -4.8 | -1.69% | 49,470 |
| 2026-03-06 | 284.2 | 284.5 | 283.5 | 284.3 | +0.5 | +0.18% | 1,860 |
| 2026-03-05 | 289.3 | 289.3 | 282.5 | 283.8 | -0.3 | -0.11% | 15,780 |
| 2026-03-04 | 290.0 | 290.0 | 283.5 | 284.1 | -1.4 | -0.49% | 3,230 |
| 2026-03-03 | 286.3 | 286.7 | 284.6 | 285.5 | +0.9 | +0.32% | 21,910 |
| 2026-03-02 | 285.0 | 285.0 | 282.0 | 284.6 | +1.4 | +0.49% | 6,170 |
| 2026-02-27 | 285.0 | 285.0 | 282.1 | 283.2 | +0.4 | +0.14% | 8,380 |
| 2026-02-26 | 284.0 | 284.0 | 282.3 | 282.8 | -0.5 | -0.18% | 9,420 |
| 2026-02-25 | 283.1 | 283.9 | 282.9 | 283.3 | +1.7 | +0.60% | 14,100 |
| 2026-02-24 | 283.4 | 283.4 | 281.0 | 281.6 | -0.8 | -0.28% | 4,650 |
| 2026-02-20 | 282.1 | 282.4 | 281.0 | 282.4 | +0.6 | +0.21% | 2,710 |
| 2026-02-19 | 279.2 | 281.9 | 279.2 | 281.8 | +2.8 | +1.00% | 4,300 |
| 2026-02-18 | 280.0 | 280.0 | 278.0 | 279.0 | -0.2 | -0.07% | 7,230 |
| 2026-02-17 | 281.7 | 281.7 | 279.2 | 279.2 | -1.8 | -0.64% | 14,620 |
| 2026-02-16 | 280.0 | 281.0 | 279.7 | 281.0 | +3.7 | +1.33% | 4,250 |
| 2026-02-13 | 279.3 | 279.3 | 276.4 | 277.3 | -2.8 | -1.00% | 6,240 |
| 2026-02-12 | 279.9 | 281.2 | 278.9 | 280.1 | +1.6 | +0.57% | 26,180 |
| 2026-02-10 | 279.7 | 279.7 | 277.7 | 278.5 | -1.2 | -0.43% | 3,840 |
| 2026-02-09 | 281.6 | 281.6 | 279.3 | 279.7 | +2.0 | +0.72% | 75,830 |
| 2026-02-06 | 278.5 | 278.5 | 276.1 | 277.7 | -0.8 | -0.29% | 143,960 |
| 2026-02-05 | 276.0 | 279.0 | 276.0 | 278.5 | +7.5 | +2.77% | 43,780 |
| 2026-02-04 | 269.0 | 271.6 | 269.0 | 271.0 | +4.2 | +1.57% | 27,770 |
| 2026-02-03 | 266.9 | 268.8 | 265.8 | 266.8 | +0.8 | +0.30% | 22,530 |
| 2026-02-02 | 267.7 | 267.7 | 264.3 | 266.0 | +4.6 | +1.76% | 32,970 |
| 2026-01-30 | 260.9 | 262.2 | 260.6 | 261.4 | +1.4 | +0.54% | 13,840 |
| 2026-01-29 | 263.2 | 263.2 | 259.0 | 260.0 | -0.9 | -0.34% | 28,860 |
| 2026-01-28 | 262.9 | 262.9 | 260.5 | 260.9 | -3.3 | -1.25% | 73,930 |
| 2026-01-27 | 263.7 | 264.3 | 263.1 | 264.2 | +1.3 | +0.49% | 82,950 |
| 2026-01-26 | 266.7 | 266.7 | 262.0 | 262.9 | -9.2 | -3.38% | 127,320 |
| 2026-01-23 | 274.2 | 274.2 | 271.7 | 272.1 | -0.8 | -0.29% | 47,410 |
| 2026-01-22 | 272.0 | 272.9 | 271.7 | 272.9 | +4.4 | +1.64% | 38,420 |
| 2026-01-21 | 268.0 | 268.7 | 267.9 | 268.5 | +0.5 | +0.19% | 54,080 |
| 2026-01-20 | 268.5 | 268.8 | 267.6 | 268.0 | -11.7 | -4.18% | 62,660 |
| 2026-01-19 | 273.0 | 279.9 | 272.0 | 279.7 | +4.8 | +1.75% | 18,340 |
| 2026-01-16 | 276.3 | 276.3 | 274.3 | 274.9 | +1.7 | +0.62% | 33,670 |
| 2026-01-15 | 275.3 | 275.3 | 272.7 | 273.2 | +2.7 | +1.00% | 25,270 |
| 2026-01-14 | 270.0 | 286.9 | 270.0 | 270.5 | +0.5 | +0.19% | 26,990 |
| 2026-01-13 | 270.0 | 270.0 | 268.1 | 270.0 | +1.6 | +0.60% | 21,160 |
| 2026-01-09 | 266.0 | 268.5 | 266.0 | 268.4 | +6.9 | +2.64% | 14,940 |
| 2026-01-08 | 264.3 | 264.5 | 261.3 | 261.5 | -3.7 | -1.40% | 21,660 |
| 2026-01-07 | 265.0 | 265.6 | 264.8 | 265.2 | +2.8 | +1.07% | 15,730 |
| 2026-01-06 | 264.0 | 264.0 | 261.8 | 262.4 | +0.4 | +0.15% | 23,400 |
| 2026-01-05 | 262.0 | 264.4 | 262.0 | 262.0 | +1.2 | +0.46% | 23,920 |
| 2025-12-30 | 261.5 | 261.5 | 260.7 | 260.8 | -0.7 | -0.27% | 29,430 |
| 2025-12-29 | 263.7 | 263.7 | 260.8 | 261.5 | +1.1 | +0.42% | 35,190 |
| 2025-12-26 | 264.0 | 264.0 | 260.2 | 260.4 | +0.4 | +0.15% | 31,750 |
| 2025-12-25 | 259.0 | 260.7 | 258.1 | 260.0 | +1.9 | +0.74% | 10,250 |
| 2025-12-24 | 260.9 | 260.9 | 257.7 | 258.1 | -2.1 | -0.81% | 31,590 |
| 2025-12-23 | 261.4 | 261.9 | 259.7 | 260.2 | -1.0 | -0.38% | 18,530 |
| 2025-12-22 | 260.2 | 262.0 | 260.2 | 261.2 | +1.8 | +0.69% | 18,630 |
| 2025-12-19 | 260.0 | 260.0 | 259.1 | 259.4 | -0.6 | -0.23% | 46,720 |
| 2025-12-18 | 261.9 | 261.9 | 257.5 | 260.0 | +2.3 | +0.89% | 5,810 |
| 2025-12-17 | 262.5 | 262.5 | 256.3 | 257.7 | -1.8 | -0.69% | 24,430 |
| 2025-12-16 | 260.2 | 260.8 | 258.9 | 259.5 | -0.7 | -0.27% | 23,420 |
| 2025-12-15 | 261.3 | 261.6 | 260.2 | 260.2 | -1.1 | -0.42% | 21,830 |
| 2025-12-12 | 260.9 | 265.0 | 260.1 | 261.3 | +2.3 | +0.89% | 8,800 |
| 2025-12-11 | 258.3 | 259.3 | 258.0 | 259.0 | +1.9 | +0.74% | 27,280 |
| 2025-12-10 | 256.2 | 257.4 | 256.2 | 257.1 | +1.1 | +0.43% | 10,740 |
| 2025-12-09 | 256.0 | 256.1 | 255.0 | 256.0 | -0.1 | -0.04% | 6,650 |
| 2025-12-08 | 258.2 | 258.2 | 255.7 | 256.1 | +0.8 | +0.31% | 204,160 |
| 2025-12-05 | 257.0 | 257.0 | 255.1 | 255.3 | -1.8 | -0.70% | 25,970 |
| 2025-12-04 | 258.0 | 258.0 | 256.6 | 257.1 | +0.6 | +0.23% | 3,520 |
| 2025-12-03 | 257.8 | 257.8 | 256.4 | 256.5 | -1.6 | -0.62% | 9,450 |
| 2025-12-02 | 264.0 | 264.0 | 257.2 | 258.1 | -0.4 | -0.15% | 11,500 |
| 2025-12-01 | 276.2 | 276.2 | 258.0 | 258.5 | -1.7 | -0.65% | 62,530 |
| 2025-11-28 | 260.0 | 278.0 | 259.7 | 260.2 | +1.0 | +0.39% | 18,000 |
| 2025-11-27 | 261.5 | 261.5 | 258.2 | 259.2 | +2.5 | +0.97% | 66,270 |
| 2025-11-26 | 256.6 | 257.7 | 256.5 | 256.7 | +1.4 | +0.55% | 24,680 |
| 2025-11-25 | 255.9 | 256.0 | 255.0 | 255.3 | +2.3 | +0.91% | 16,010 |
| 2025-11-21 | 253.9 | 254.2 | 252.8 | 253.0 | -2.6 | -1.02% | 28,710 |
| 2025-11-20 | 255.5 | 256.3 | 252.0 | 255.6 | +3.6 | +1.43% | 89,170 |
| 2025-11-19 | 258.0 | 259.9 | 251.7 | 252.0 | — | — | 140,590 |
直近76営業日分を表示